Mercado fechará em 1 h 11 min
BOVESPA
126.092,90 -1.258,89 (-0,99%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.036,70 -791,16 (-1,37%) PETROLEO CRU
81,88 -0,75 (-0,91%) OURO
2.305,50 -52,20 (-2,21%) Bitcoin USD
62.955,66 -677,18 (-1,06%)
NIKE, Inc. (NKE)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503C00075000 | 2024-04-22 1:26PM EDT | 75.00 | 19.85 | 16.75 | 19.85 | 0.00 | - | - | 18 | 162.21% |
| NKE240503C00077000 | 2024-04-25 11:20AM EDT | 77.00 | 16.30 | 14.10 | 17.80 | 0.00 | - | - | 2 | 123.63% |
| NKE240503C00080000 | 2024-03-28 3:37PM EDT | 80.00 | 14.50 | 13.10 | 16.00 | 0.00 | - | 2 | 2 | 177.98% |
| NKE240503C00082000 | 2024-04-12 3:58PM EDT | 82.00 | 10.37 | 9.00 | 12.85 | 0.00 | - | 4 | 1 | 88.09% |
| NKE240503C00083000 | 2024-04-22 9:50AM EDT | 83.00 | 11.30 | 8.00 | 11.00 | 0.00 | - | 1 | 16 | 130.08% |
| NKE240503C00085000 | 2024-04-26 10:05AM EDT | 85.00 | 10.25 | 6.05 | 9.85 | 0.00 | - | 1 | 13 | 69.34% |
| NKE240503C00086000 | 2024-04-15 11:24AM EDT | 86.00 | 8.15 | 5.75 | 8.10 | 0.00 | - | 1 | 3 | 61.13% |
| NKE240503C00087000 | 2024-04-30 12:22PM EDT | 87.00 | 6.30 | 4.45 | 7.15 | +0.05 | +0.80% | 1 | 15 | 99.32% |
| NKE240503C00088000 | 2024-04-26 3:55PM EDT | 88.00 | 6.15 | 3.10 | 5.40 | 0.00 | - | 8 | 343 | 65.58% |
| NKE240503C00089000 | 2024-04-26 2:54PM EDT | 89.00 | 5.17 | 3.70 | 3.90 | 0.00 | - | 5 | 423 | 38.97% |
| NKE240503C00090000 | 2024-04-30 2:11PM EDT | 90.00 | 3.05 | 2.88 | 2.95 | -1.12 | -26.86% | 2 | 1,100 | 33.40% |
| NKE240503C00091000 | 2024-04-30 11:16AM EDT | 91.00 | 2.35 | 2.02 | 2.08 | -0.70 | -22.95% | 15 | 256 | 29.35% |
| NKE240503C00092000 | 2024-04-30 11:53AM EDT | 92.00 | 1.53 | 1.32 | 1.36 | -0.91 | -37.30% | 30 | 250 | 27.25% |
| NKE240503C00093000 | 2024-04-30 2:32PM EDT | 93.00 | 0.78 | 0.76 | 0.79 | -0.92 | -54.12% | 272 | 451 | 25.54% |
| NKE240503C00094000 | 2024-04-30 2:13PM EDT | 94.00 | 0.45 | 0.38 | 0.41 | -0.59 | -56.73% | 190 | 1,011 | 24.66% |
| NKE240503C00095000 | 2024-04-30 2:27PM EDT | 95.00 | 0.19 | 0.17 | 0.19 | -0.40 | -67.80% | 1,176 | 2,534 | 24.22% |
| NKE240503C00096000 | 2024-04-30 2:30PM EDT | 96.00 | 0.08 | 0.07 | 0.09 | -0.19 | -63.33% | 394 | 1,940 | 24.81% |
| NKE240503C00097000 | 2024-04-30 2:25PM EDT | 97.00 | 0.05 | 0.04 | 0.05 | -0.08 | -66.67% | 233 | 1,844 | 26.56% |
| NKE240503C00098000 | 2024-04-30 1:44PM EDT | 98.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 785 | 1,499 | 28.52% |
| NKE240503C00099000 | 2024-04-30 1:17PM EDT | 99.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 14 | 451 | 30.47% |
| NKE240503C00100000 | 2024-04-30 12:24PM EDT | 100.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 22 | 1,115 | 36.72% |
| NKE240503C00101000 | 2024-04-30 9:50AM EDT | 101.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 237 | 143 | 25.00% |
| NKE240503C00102000 | 2024-04-29 3:52PM EDT | 102.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 591 | 41.80% |
| NKE240503C00103000 | 2024-04-29 2:53PM EDT | 103.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 313 | 599 | 48.05% |
| NKE240503C00104000 | 2024-04-29 9:30AM EDT | 104.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 6 | 52 | 51.56% |
| NKE240503C00105000 | 2024-04-15 11:55AM EDT | 105.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 69 | 50.78% |
| NKE240503C00106000 | 2024-04-26 2:20PM EDT | 106.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 647 | 51.56% |
| NKE240503C00107000 | 2024-04-25 12:57PM EDT | 107.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 13 | 50.00% |
| NKE240503C00108000 | 2024-04-29 10:49AM EDT | 108.00 | 0.45 | 0.00 | 0.01 | 0.00 | - | 1 | 788 | 53.13% |
| NKE240503C00109000 | 2024-04-22 9:56AM EDT | 109.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 22 | 107.91% |
| NKE240503C00110000 | 2024-04-26 11:24AM EDT | 110.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 3 | 74 | 77.73% |
| NKE240503C00111000 | 2024-04-18 10:40AM EDT | 111.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 250 | 251 | 116.80% |
| NKE240503C00112000 | 2024-04-18 10:40AM EDT | 112.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 100 | 217 | 98.83% |
| NKE240503C00113000 | 2024-04-18 10:51AM EDT | 113.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 235 | 316 | 75.00% |
| NKE240503C00114000 | 2024-04-02 9:53AM EDT | 114.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 68.75% |
| NKE240503C00115000 | 2024-04-26 11:24AM EDT | 115.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 20 | 71.88% |
| NKE240503C00120000 | 2024-03-26 9:30AM EDT | 120.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| NKE240503C00125000 | 2024-04-04 3:44PM EDT | 125.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 28 | 31 | 124.22% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| NKE240503P00070000 | 2024-04-15 1:14PM EDT | 70.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6 | 104.69% |
| NKE240503P00075000 | 2024-04-15 1:14PM EDT | 75.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 202 | 45 | 83.59% |
| NKE240503P00077000 | 2024-04-15 1:13PM EDT | 77.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 74.22% |
| NKE240503P00078000 | 2024-04-18 10:34AM EDT | 78.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 121 | 87 | 69.53% |
| NKE240503P00079000 | 2024-04-18 10:27AM EDT | 79.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 100 | 105 | 62.50% |
| NKE240503P00080000 | 2024-04-29 12:36PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 64 | 326 | 56.25% |
| NKE240503P00081000 | 2024-04-25 10:11AM EDT | 81.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 70 | 150 | 51.56% |
| NKE240503P00082000 | 2024-04-25 12:28PM EDT | 82.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 109 | 50.00% |
| NKE240503P00083000 | 2024-04-29 9:58AM EDT | 83.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 270 | 50.00% |
| NKE240503P00084000 | 2024-04-25 3:13PM EDT | 84.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 36 | 89 | 42.19% |
| NKE240503P00085000 | 2024-04-30 9:40AM EDT | 85.00 | 0.04 | 0.01 | 0.03 | +0.03 | +300.00% | 1 | 1,360 | 40.23% |
| NKE240503P00086000 | 2024-04-29 2:26PM EDT | 86.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 15 | 7,063 | 43.36% |
| NKE240503P00087000 | 2024-04-30 1:06PM EDT | 87.00 | 0.01 | 0.01 | 0.13 | -0.03 | -75.00% | 2 | 284 | 41.21% |
| NKE240503P00088000 | 2024-04-30 2:27PM EDT | 88.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 7 | 606 | 29.69% |
| NKE240503P00089000 | 2024-04-30 2:26PM EDT | 89.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 74 | 364 | 27.34% |
| NKE240503P00090000 | 2024-04-30 2:27PM EDT | 90.00 | 0.15 | 0.15 | 0.17 | +0.06 | +66.67% | 149 | 946 | 24.90% |
| NKE240503P00091000 | 2024-04-30 2:26PM EDT | 91.00 | 0.30 | 0.29 | 0.33 | +0.11 | +57.89% | 281 | 1,869 | 23.63% |
| NKE240503P00092000 | 2024-04-30 2:31PM EDT | 92.00 | 0.59 | 0.58 | 0.60 | +0.29 | +96.67% | 473 | 1,518 | 22.17% |
| NKE240503P00093000 | 2024-04-30 2:26PM EDT | 93.00 | 0.99 | 1.01 | 1.02 | +0.47 | +90.38% | 459 | 1,272 | 20.31% |
| NKE240503P00094000 | 2024-04-30 2:26PM EDT | 94.00 | 1.61 | 1.64 | 1.70 | +0.73 | +82.95% | 154 | 1,412 | 20.22% |
| NKE240503P00095000 | 2024-04-30 2:30PM EDT | 95.00 | 2.42 | 2.42 | 2.48 | +0.82 | +51.25% | 119 | 532 | 16.70% |
| NKE240503P00096000 | 2024-04-30 2:30PM EDT | 96.00 | 3.32 | 3.30 | 3.45 | +1.15 | +53.00% | 7 | 240 | 18.36% |
| NKE240503P00097000 | 2024-04-30 10:00AM EDT | 97.00 | 3.68 | 3.40 | 4.90 | +0.58 | +18.71% | 4 | 62 | 48.73% |
| NKE240503P00098000 | 2024-04-26 3:38PM EDT | 98.00 | 4.00 | 4.50 | 6.40 | 0.00 | - | 22 | 49 | 73.29% |
| NKE240503P00099000 | 2024-04-30 10:42AM EDT | 99.00 | 5.55 | 4.40 | 7.40 | +1.05 | +23.33% | 1 | 15 | 80.37% |
| NKE240503P00100000 | 2024-04-24 10:02AM EDT | 100.00 | 5.48 | 5.30 | 8.90 | 0.00 | - | 1 | 0 | 103.91% |
| NKE240503P00101000 | 2024-04-25 10:35AM EDT | 101.00 | 8.05 | 7.30 | 9.95 | 0.00 | - | 1 | 1 | 57.72% |
| NKE240503P00102000 | 2024-04-18 1:30PM EDT | 102.00 | 7.20 | 7.85 | 10.35 | 0.00 | - | 8 | 0 | 98.05% |
| NKE240503P00103000 | 2024-03-27 11:35AM EDT | 103.00 | 9.79 | 7.00 | 9.15 | 0.00 | - | 12 | 0 | 0.00% |
| NKE240503P00104000 | 2024-04-09 3:25PM EDT | 104.00 | 13.35 | 9.40 | 12.95 | 0.00 | - | 4 | 0 | 132.42% |
| NKE240503P00105000 | 2024-04-11 10:00AM EDT | 105.00 | 13.62 | 10.40 | 13.25 | 0.00 | - | 1 | 0 | 111.43% |
| NKE240503P00106000 | 2024-04-09 3:25PM EDT | 106.00 | 15.60 | 12.20 | 14.65 | 0.00 | - | 4 | 0 | 133.50% |
| NKE240503P00107000 | 2024-04-05 10:13AM EDT | 107.00 | 17.05 | 13.45 | 16.00 | 0.00 | - | 1 | 0 | 93.26% |
| NKE240503P00108000 | 2024-03-28 9:44AM EDT | 108.00 | 13.50 | 13.15 | 15.15 | 0.00 | - | 2 | 0 | 0.00% |
| NKE240503P00109000 | 2024-03-22 11:06AM EDT | 109.00 | 16.67 | 12.20 | 16.30 | 0.00 | - | 13 | 0 | 0.00% |
| NKE240503P00111000 | 2024-04-26 3:55PM EDT | 111.00 | 17.00 | 16.95 | 20.00 | 0.00 | - | 1 | 0 | 79.69% |
| NKE240503P00112000 | 2024-04-26 9:40AM EDT | 112.00 | 17.00 | 17.75 | 20.75 | 0.00 | - | 4 | 0 | 170.21% |
| NKE240503P00113000 | 2024-04-23 10:00AM EDT | 113.00 | 18.95 | 19.30 | 21.75 | 0.00 | - | 1 | 0 | 96.68% |
| NKE240503P00114000 | 2024-04-26 9:46AM EDT | 114.00 | 18.95 | 19.35 | 23.00 | 0.00 | - | 17 | 0 | 190.82% |
| NKE240503P00115000 | 2024-03-22 10:18AM EDT | 115.00 | 22.66 | 18.00 | 22.15 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.